APYSwap Historical Data - APYSUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
APYSwap (Gate.io:APYSUSDT)
APYSwap (Gate.io:APYSUSDT) Historical

APYSwap (APYSUSDT)

0.00927

0.001594

( 20.77% )

Updated: 07:01:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.007676	7.1E-5	0.93	0.00758	0.007785	0.007425	1368460
1714262280	0.007605	-0.00045	-5.59	0.008053	0.008255	0.007227	1597867
1714175880	0.008055	4.0E-6	0.05	0.008311	0.008329	0.008048	1415532
1714089480	0.008051	0.00011	1.39	0.007917	0.009099	0.007758	1108745
1714003080	0.007941	-0.000147	-1.82	0.008114	0.008205	0.007891	1335746
1713916680	0.008088	-2.3E-5	-0.28	0.00813	0.008204	0.00803	1533622
1713830280	0.008111	0.000338	4.35	0.007738	0.008601	0.007701	1369145
1713743880	0.007773	0.000244	3.24	0.007511	0.007876	0.007501	1803567
1713657480	0.007529	-0.000576	-7.11	0.008103	0.008114	0.007183	1755127
1713571080	0.008105	0.000332	4.27	0.007779	0.008632	0.007574	1662301
1713484680	0.007773	5.7E-5	0.74	0.007746	0.008027	0.00763	525854
1713398280	0.007716	0.000341	4.62	0.007378	0.008026	0.007296	1446671
1713311880	0.007375	-0.000109	-1.46	0.007486	0.007502	0.007044	1680017
1713225480	0.007484	9.5E-5	1.29	0.007382	0.007574	0.007331	1868323
1713139080	0.007389	6.3E-5	0.86	0.007322	0.008672	0.007294	1204555
1713052680	0.007326	-0.000719	-8.94	0.008153	0.008313	0.007217	1323762
1712966280	0.008045	-0.001023	-11.28	0.009023	0.009079	0.008045	981429
1712879880	0.009068	-4.7E-5	-0.52	0.009119	0.009127	0.008948	1534813
1712793480	0.009115	7.1E-5	0.79	0.009031	0.009153	0.00893	1490090
1712707080	0.009044	0.000102	1.14	0.008952	0.009152	0.008881	1526512
1712620680	0.008942	0.000228	2.62	0.00869	0.009088	0.008504	1520360
1712534280	0.008714	2.7E-5	0.31	0.008684	0.008715	0.008681	1811017
1712447880	0.008687	0.000169	1.98	0.008509	0.008782	0.008179	1924488
1712361480	0.008518	-0.000259	-2.95	0.008772	0.008868	0.008506	1839593
1712275080	0.008777	-1.1E-5	-0.13	0.008786	0.009574	0.008	1657550
1712188680	0.008788	4.0E-6	0.05	0.008785	0.00888	0.008701	1757247
1712102280	0.008784	-0.000244	-2.70	0.009031	0.009375	0.008701	1656289
1712015880	0.009028	-5.0E-5	-0.55	0.009074	0.009574	0.0088	1758123
1711929480	0.009078	0.000271	3.08	0.008821	0.00938	0.0087	1755778
1711843080	0.008807	0.000262	3.07	0.008509	0.009386	0.008408	1786629
1711756680	0.008545	-0.000284	-3.22	0.008536	0.008689	0.008401	2205630
1711670280	0.008829	-0.000614	-6.50	0.009437	0.009527	0.007772	2699835
1711583880	0.009443	8.1E-5	0.87	0.009414	0.009507	0.00928199	2554333
1711497480	0.009362	-4.8E-5	-0.51	0.009416	0.009534	0.009238	2436470
1711411080	0.00941	8.4E-5	0.90	0.009363	0.009533	0.009251	1845730
1711324680	0.009326	-9.7E-5	-1.03	0.009367	0.009534	0.008393	1402897
1711238280	0.009423	0.000867	10.13	0.008556	0.009521	0.008236	1667434
1711151880	0.008556	-0.000432	-4.81	0.008921	0.00935	0.00809599	1379851
1711065480	0.008988	0.000298	3.43	0.008634	0.01126	0.00847	1734599
1710979080	0.00869	-0.000253	-2.83	0.009	0.0095	0.008397	1052439
1710892680	0.008943	7.9E-5	0.89	0.008866	0.009281	0.0079	2084674
1710806280	0.008864	-6.6E-5	-0.74	0.008945	0.009179	0.008795	2303056
1710719880	0.00893	7.7E-5	0.87	0.008871	0.009108	0.008716	2383225
1710633480	0.008853	-0.000417	-4.50	0.009287	0.009438	0.008832	2663585
1710547080	0.00927	0.000131	1.43	0.009256	0.009503	0.009168	2572574
1710460680	0.009139	-0.002603	-22.17	0.011928	0.012149	0.009002	2498864
1710374280	0.011742	0.002935	33.33	0.00877	0.01389	0.008745	2758374
1710287880	0.008807	4.8E-5	0.55	0.008787	0.008871	0.00868199	2851872
1710201480	0.008759	0.000165	1.92	0.008616	0.008869	0.008529	2826091
1710115080	0.008594	-0.000115	-1.32	0.00872	0.008794	0.00853	2786266
1710028680	0.008709	0.000339	4.05	0.008418	0.00893	0.008081	2992314
1709942280	0.00837	0.001091	14.99	0.007318	0.00893	0.00727	3132275
1709855880	0.007279	3.2E-5	0.44	0.007263	0.007385	0.007157	3399133
1709769480	0.007247	0.000382	5.56	0.00686	0.007356	0.006817	3577293
1709683080	0.006865	-0.000351	-4.86	0.007194	0.007255	0.00674	3515800
1709596680	0.007216	-0.000135	-1.84	0.007334	0.007375	0.006885	2786144
1709510280	0.007351	-1.0E-5	-0.14	0.007362	0.007614	0.007166	2925741
1709423880	0.007361	8.4E-5	1.15	0.007289	0.007414	0.007193	2823526
1709337480	0.007277	-4.7E-5	-0.64	0.007296	0.007385	0.0072	2900912
1709251080	0.007324	0.000197	2.76	0.007155	0.007415	0.007093	2868913
1709164680	0.007127	-0.000321	-4.31	0.007454	0.007472	0.006992	2913962
1709078280	0.007448	0.000319	4.47	0.007127	0.007498	0.007106	2921223
1708991880	0.007129	0.000296	4.33	0.00682	0.007363	0.006472	3362470
1708905480	0.006833	-0.000591	-7.96	0.007433	0.007676	0.006719	2861551
1708819080	0.007424	0.000822	12.45	0.006601	0.007722	0.006568	3052254
1708732680	0.006602	8.2E-5	1.26	0.006512	0.006696	0.006488	2839392
1708646280	0.00652	-0.000604	-8.48	0.007141	0.007219	0.006474	2223507
1708559880	0.007124	-0.000126	-1.74	0.007243	0.007787	0.007102	2411459
1708473480	0.00725	5.6E-5	0.78	0.007189	0.007614	0.007124	2788911
1708387080	0.007194	-0.000168	-2.28	0.007348	0.007378	0.007043	2902513
1708300680	0.007362	4.2E-5	0.57	0.007311	0.007595	0.006994	3039418
1708214280	0.00732	-0.000626	-7.88	0.007932	0.007932	0.007303	2216150
1708127880	0.007946	9.4E-5	1.20	0.007845	0.008385	0.007634	2695752
1708041480	0.007852	0.000121	1.57	0.0077	0.00836	0.007668	2691092
1707955080	0.007731	0.00039	5.31	0.007344	0.007803	0.007193	2566483
1707868680	0.007341	0.000639	9.53	0.006692	0.007488	0.00656	3160429
1707782280	0.006702	6.5E-5	0.98	0.006637	0.007116	0.006365	2986192
1707695880	0.006637	-0.000138	-2.04	0.006869	0.00707	0.006555	2903317
1707609480	0.006775	0.000697	11.47	0.00606	0.006935	0.006037	3224775
1707523080	0.006078	-0.000177	-2.83	0.006264	0.006284	0.006	3631021
1707436680	0.006255	-0.000382	-5.76	0.006643	0.006653	0.006244	2971245
1707350280	0.006637	0.00014	2.15	0.006446	0.006763	0.006365	2929036
1707263880	0.006497	-0.000408	-5.91	0.006919	0.007513	0.006	2872997
1707177480	0.006905	0.000371	5.68	0.006556	0.007022	0.006396	3462775
1707091080	0.006534	-0.000164	-2.45	0.006718	0.006997	0.006414	2797541
1707004680	0.006698	0.000205	3.16	0.006489	0.006756	0.006421	3223943
1706918280	0.006493	-0.000117	-1.77	0.00662	0.006679	0.006414	3271789
1706831880	0.00661	-6.0E-6	-0.09	0.00664	0.006773	0.006502	3202025
1706745480	0.006616	1.6E-5	0.24	0.006626	0.006699	0.0065	3150657
1706659080	0.0066	-0.000588	-8.18	0.007173	0.007244	0.006586	2728006
1706572680	0.007188	-0.000445	-5.83	0.007632	0.007933	0.006444	3005424
1706486280	0.007633	0.000583	8.27	0.007055	0.008298	0.007029	2978320
1706399880	0.00705	-8.0E-5	-1.12	0.007119	0.007378	0.007	2645360

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions